Teemsun Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 53.330 | 53.600 | 51.460 | 52.250 | 52.051 | 7,308,610 |
| 2024-10-24 | 54.030 | 55.460 | 52.500 | 53.290 | 53.087 | 7,139,239 |
| 2024-10-23 | 57.010 | 58.880 | 54.150 | 54.680 | 54.472 | 10,954,333 |
| 2024-10-22 | 56.810 | 58.930 | 55.550 | 57.580 | 57.361 | 9,398,420 |
| 2024-10-21 | 58.800 | 62.300 | 57.220 | 57.490 | 57.271 | 13,854,814 |
| 2024-10-18 | 53.060 | 59.320 | 52.300 | 57.390 | 57.172 | 11,513,405 |
| 2024-10-17 | 54.200 | 55.200 | 53.280 | 53.480 | 53.277 | 8,656,417 |
| 2024-10-16 | 52.120 | 55.270 | 51.850 | 53.480 | 53.277 | 9,223,685 |
| 2024-10-15 | 53.100 | 58.800 | 52.800 | 53.600 | 53.396 | 13,747,545 |
| 2024-10-14 | 51.000 | 55.880 | 49.860 | 54.900 | 54.691 | 13,635,210 |
| 2024-10-11 | 49.800 | 52.780 | 48.100 | 49.550 | 49.362 | 10,666,262 |
| 2024-10-10 | 55.500 | 59.440 | 50.310 | 52.980 | 52.778 | 15,024,298 |
| 2024-10-09 | 51.000 | 63.960 | 50.300 | 53.010 | 52.808 | 19,015,431 |
| 2024-10-08 | 53.880 | 53.880 | 51.000 | 53.880 | 53.675 | 12,189,513 |
| 2024-09-30 | 39.030 | 44.900 | 38.000 | 44.900 | 44.729 | 15,738,288 |
| 2024-09-27 | 35.800 | 37.940 | 35.330 | 37.420 | 37.278 | 12,122,193 |
| 2024-09-26 | 34.460 | 35.210 | 33.810 | 35.100 | 34.966 | 8,468,453 |
| 2024-09-25 | 34.250 | 36.160 | 34.100 | 34.830 | 34.698 | 10,680,280 |
| 2024-09-24 | 33.150 | 34.640 | 32.300 | 34.630 | 34.498 | 9,096,753 |
| 2024-09-23 | 32.600 | 33.550 | 32.410 | 32.840 | 32.715 | 6,370,558 |
| 2024-09-20 | 32.830 | 33.290 | 32.070 | 32.650 | 32.526 | 5,579,723 |
| 2024-09-19 | 33.190 | 33.330 | 32.460 | 32.680 | 32.556 | 5,372,202 |
| 2024-09-18 | 32.820 | 33.500 | 32.290 | 33.070 | 32.944 | 5,209,070 |
| 2024-09-13 | 34.380 | 34.490 | 32.910 | 32.910 | 32.785 | 5,602,177 |
| 2024-09-12 | 35.100 | 35.460 | 33.950 | 34.020 | 33.891 | 6,113,603 |
| 2024-09-11 | 35.600 | 36.250 | 34.970 | 35.000 | 34.867 | 5,472,273 |
| 2024-09-10 | 36.230 | 36.320 | 34.820 | 35.660 | 35.524 | 6,536,005 |
| 2024-09-09 | 35.290 | 36.660 | 35.290 | 36.300 | 36.162 | 6,121,637 |
| 2024-09-06 | 37.500 | 37.880 | 35.700 | 35.840 | 35.704 | 10,013,375 |
| 2024-09-05 | 37.590 | 37.940 | 36.500 | 37.420 | 37.278 | 10,355,805 |
| 2024-09-04 | 38.540 | 40.290 | 38.130 | 38.320 | 38.174 | 10,125,225 |
| 2024-09-03 | 38.310 | 39.800 | 37.780 | 38.920 | 38.772 | 11,076,993 |
| 2024-09-02 | 41.360 | 41.780 | 38.990 | 39.110 | 38.961 | 16,644,572 |
| 2024-08-30 | 45.000 | 46.640 | 42.720 | 43.480 | 43.315 | 21,710,631 |
| 2024-08-29 | 50.750 | 56.320 | 45.880 | 45.880 | 45.705 | 24,413,861 |
| 2024-08-28 | 38.700 | 46.930 | 38.700 | 46.930 | 46.751 | 10,973,345 |
| 2024-08-27 | 40.670 | 42.780 | 37.700 | 39.110 | 38.961 | 16,128,944 |
| 2024-08-26 | 38.760 | 45.870 | 38.700 | 39.880 | 39.728 | 21,454,379 |
| 2024-08-23 | 33.600 | 42.780 | 33.450 | 38.760 | 38.613 | 25,886,838 |
| 2024-08-22 | 34.180 | 35.890 | 32.000 | 32.500 | 32.376 | 20,292,247 |
| 2024-08-21 | 42.000 | 44.000 | 35.000 | 35.650 | 35.514 | 26,682,431 |
← NewerPage 9 of 9 · 521 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.1140 CNY |
| 2025-06-13 | 0.0970 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.